PEP: Pepsico Inc.

As of Thursday, February 5th, 2026

$ 167.53

+1.35 +0.81%

Open: 166.51
High: 168.01
Low: 165.25
Volume: 11,008,982
Previous Close on Wednesday, February 4th, 2026

$ 166.18

+3.33 +2.04%

Open: 164.89
High: 167.94
Low: 164.17
Volume: 13,314,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 166.51 168.01 165.25 167.53 11,008,480 +1.35 +0.81
2026-02-04 164.89 167.94 164.17 166.18 13,314,552 +3.33 +2.04
2026-02-03 156.60 163.44 155.50 162.85 19,078,039 +7.65 +4.93
2026-02-02 154.06 156.62 153.19 155.20 14,621,925 +1.57 +1.02
2026-01-30 149.01 153.89 148.59 153.63 12,634,473 +4.94 +3.32
2026-01-29 148.84 150.86 148.44 148.69 9,053,913 +0.19 +0.13
2026-01-28 148.41 150.04 147.76 148.50 5,945,812 -0.28 -0.19
2026-01-27 145.75 148.82 145.33 148.78 7,088,683 +2.91 +1.99
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 168.01
On 2026-02-05		 148.59
On 2026-01-30		 18.84 12.67 153.89
On 2026-01-30		 153.89
On 2026-01-30		 0.00 161.08
10D 168.01
On 2026-02-05		 143.06
On 2026-01-23		 23.13 16.02 144.84
On 2026-01-23		 144.84
On 2026-01-23		 0.00 154.18
20D 168.01
On 2026-02-05		 136.01
On 2026-01-08		 30.52 22.28 148.01
On 2026-01-21		 143.06
On 2026-01-23		 -3.34 149.18
WTD 168.01
On 2026-02-05		 153.19
On 2026-02-02		 13.90 9.05 156.62
On 2026-02-02		 156.62
On 2026-02-02		 0.00 162.94
MTD 168.01
On 2026-02-05		 153.19
On 2026-02-02		 13.90 9.05 156.62
On 2026-02-02		 156.62
On 2026-02-02		 0.00 162.94
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

167.53 +1.35 +0.81 11,008,982